Cambricon Technologies Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 83.980 | 84.670 | 81.630 | 81.890 | 54.894 | 4,921,517 |
| 2021-11-05 | 85.890 | 90.900 | 84.590 | 85.100 | 57.046 | 11,673,509 |
| 2021-11-04 | 83.000 | 86.880 | 81.700 | 84.380 | 56.563 | 7,798,241 |
| 2021-11-03 | 78.610 | 80.480 | 78.210 | 78.810 | 52.829 | 2,095,687 |
| 2021-11-02 | 79.860 | 81.000 | 78.150 | 78.750 | 52.789 | 2,896,619 |
| 2021-11-01 | 76.000 | 80.200 | 74.870 | 79.880 | 53.547 | 3,779,131 |
| 2021-10-29 | 74.420 | 77.890 | 74.340 | 76.610 | 51.355 | 2,888,101 |
| 2021-10-28 | 74.790 | 76.330 | 73.900 | 74.330 | 49.826 | 2,048,420 |
| 2021-10-27 | 78.200 | 79.590 | 74.350 | 74.970 | 50.255 | 3,954,613 |
| 2021-10-26 | 76.000 | 81.180 | 75.720 | 79.020 | 52.970 | 5,944,335 |
| 2021-10-25 | 75.450 | 76.230 | 73.880 | 76.100 | 51.013 | 2,628,406 |
| 2021-10-22 | 76.460 | 76.930 | 75.610 | 75.780 | 50.798 | 2,419,420 |
| 2021-10-21 | 77.300 | 77.470 | 75.510 | 75.610 | 50.684 | 2,726,092 |
| 2021-10-20 | 77.400 | 78.750 | 77.110 | 77.430 | 51.904 | 2,435,770 |
| 2021-10-19 | 77.180 | 77.680 | 76.310 | 76.950 | 51.583 | 1,966,129 |
| 2021-10-18 | 79.750 | 79.750 | 76.500 | 77.250 | 51.784 | 2,998,985 |
| 2021-10-15 | 79.140 | 80.700 | 78.540 | 79.750 | 53.460 | 1,997,745 |
| 2021-10-14 | 79.650 | 80.200 | 79.030 | 79.130 | 53.044 | 1,707,656 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.2350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.